Free Trial
→ The most productive 1 min of your day… (From Timothy Sykes) (Ad) Free SPSC Stock Alerts

SPS Commerce (SPSC) Stock Chart & Stock Price History

SPS Commerce logo
$165.00
-3.98 (-2.36%)
(As of 10/31/2024 ET)
Compare

SPS Commerce Stock Price Performance

5 Day
Performance
-1.91%
1 Month
Performance
-13.87%
3 Month
Performance
-22.37%
6 Month
Performance
-3.82%
Year-To-Date
Performance
-13.73%
1 Year
Performance
+4.30%
Receive SPSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for SPS Commerce and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Watch this before it gets removed
If you missed it, my emergency election broadcast is now available - but will be removed soon
Click here to watch it now.

SPSC Stock Chart for Thursday, October, 31, 2024

SPSC Chart by TradingView

SPS Commerce Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024$172.80$168.98
-2.21%		$175.00$168.98295,969 shs$6.35 billion
10/29/2024$171.01$172.80
+1.05%		$173.72$169.98307,965 shs$6.49 billion
10/28/2024$170.49$171.01
+0.31%		$173.75$170.94289,890 shs$6.42 billion
10/25/2024$190.98$170.49
-10.73%		$190.90$169.18636,065 shs$6.33 billion
10/24/2024$189.75$190.98
+0.65%		$192.61$189.62200,494 shs$7.09 billion
10/23/2024$191.43$189.75
-0.88%		$190.96$188.52160,724 shs$7.04 billion
10/22/2024$192.95$191.43
-0.79%		$193.94$191.11178,679 shs$7.10 billion
10/21/2024$192.82$192.95
+0.07%		$193.16$190.17151,935 shs$7.16 billion
10/18/2024$194.33$192.82
-0.78%		$196.28$192.61154,168 shs$7.15 billion
10/17/2024$196.04$194.33
-0.87%		$196.82$193.5899,932 shs$7.21 billion
10/16/2024$195.82$196.04
+0.11%		$197.80$194.72105,365 shs$7.26 billion
10/15/2024$195.81$195.82
+0.01%		$198.35$195.29143,560 shs$7.26 billion
10/14/2024$198.81$195.81
-1.51%		$200.00$194.85153,561 shs$7.26 billion
10/11/2024$195.31$198.81
+1.79%		$199.60$195.79166,046 shs$7.38 billion
10/10/2024$198.39$195.31
-1.55%		$196.35$193.17193,176 shs$7.25 billion
10/09/2024$192.60$198.39
+3.01%		$200.07$192.83271,110 shs$7.36 billion
10/08/2024$189.69$192.60
+1.53%		$193.32$189.67227,726 shs$7.13 billion
10/07/2024$190.32$189.69
-0.33%		$189.86$187.82142,320 shs$7.04 billion
10/04/2024$185.36$190.32
+2.68%		$190.58$186.99166,341 shs$7.05 billion
10/03/2024$189.61$185.36
-2.24%		$188.90$184.68216,997 shs$6.88 billion
10/02/2024$191.57$189.61
-1.02%		$193.21$189.54131,719 shs$7.03 billion
10/01/2024$194.17$191.57
-1.34%		$193.75$189.37130,231 shs$7.11 billion
09/30/2024$192.25$194.17
+1.00%		$194.97$190.82180,259 shs$7.19 billion
09/27/2024$191.34$192.25
+0.48%		$195.19$191.02165,173 shs$7.13 billion
09/26/2024$189.76$191.34
+0.83%		$192.27$188.99314,907 shs$7.09 billion
09/25/2024$195.10$189.76
-2.74%		$195.05$189.75130,441 shs$7.04 billion
09/24/2024$195.31$195.10
-0.11%		$196.36$193.30128,756 shs$7.22 billion
09/23/2024$195.33$195.31
-0.01%		$197.10$193.64169,861 shs$7.23 billion
09/20/2024$195.65$195.33
-0.16%		$197.48$194.61781,815 shs$7.25 billion
09/19/2024$192.81$195.65
+1.47%		$198.78$194.07204,818 shs$7.26 billion
09/18/2024$192.18$192.81
+0.33%		$200.00$190.54209,118 shs$7.14 billion
09/17/2024$193.28$192.18
-0.57%		$195.17$191.65115,431 shs$7.12 billion
09/16/2024$192.85$193.28
+0.22%		$194.43$191.48154,544 shs$7.16 billion
09/13/2024$188.13$192.85
+2.51%		$194.97$189.15127,040 shs$7.15 billion
09/12/2024$186.89$188.13
+0.66%		$188.95$186.44113,111 shs$6.97 billion
09/11/2024$185.88$186.89
+0.54%		$187.58$183.81210,919 shs$6.92 billion
09/10/2024$186.07$185.88
-0.10%		$187.73$183.45104,429 shs$6.90 billion
09/09/2024$185.85$186.07
+0.12%		$188.15$184.62167,385 shs$6.90 billion
09/06/2024$188.60$185.85
-1.46%		$191.32$184.41171,000 shs$6.90 billion
09/05/2024$190.05$188.60
-0.76%		$191.65$187.9691,001 shs$7.00 billion
[625,000% Gain] – Are You Ready for the Next Altcoin Boom? (Ad)

All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you know anything about crypto, you know that altcoin seasons are where some of the biggest gains happen.

Register for the FREE Workshop Now & get $10 in Bitcoin
09/04/2024$191.18$190.05
-0.59%		$191.40$188.00105,324 shs$7.05 billion
09/03/2024$199.74$191.18
-4.29%		$200.53$190.28138,987 shs$7.09 billion
09/02/2024$199.74$199.74$201.10$197.11279,100 shs$7.40 billion
08/30/2024$198.36$199.74
+0.70%		$201.10$197.11266,889 shs$7.41 billion
08/29/2024$196.33$198.36
+1.03%		$203.86$196.52143,831 shs$7.35 billion
08/28/2024$196.99$196.33
-0.34%		$198.14$195.4279,525 shs$7.27 billion
08/27/2024$198.40$196.99
-0.71%		$199.38$196.12135,599 shs$7.29 billion
08/26/2024$198.36$198.40
+0.02%		$200.78$197.9487,165 shs$7.35 billion
08/23/2024$194.38$198.36
+2.05%		$198.93$195.71115,398 shs$7.36 billion
08/22/2024$196.00$194.38
-0.83%		$197.40$193.58103,423 shs$7.21 billion
08/21/2024$194.30$196.00
+0.87%		$196.59$194.54113,202 shs$7.27 billion
08/20/2024$197.11$194.30
-1.43%		$198.71$193.51106,947 shs$7.20 billion
08/19/2024$196.80$197.11
+0.16%		$198.12$194.12127,704 shs$7.30 billion
08/16/2024$197.95$196.80
-0.58%		$198.86$196.28128,219 shs$7.29 billion
08/15/2024$192.98$197.95
+2.58%		$199.92$196.84129,773 shs$7.33 billion
08/14/2024$196.27$192.98
-1.68%		$196.33$191.27121,116 shs$7.16 billion
08/13/2024$193.91$196.27
+1.22%		$197.92$195.82125,636 shs$7.28 billion
08/12/2024$200.95$193.91
-3.50%		$200.51$193.19126,939 shs$7.18 billion
08/09/2024$198.51$200.95
+1.23%		$204.20$197.93189,283 shs$7.46 billion
08/08/2024$188.99$198.51
+5.04%		$198.63$190.85123,114 shs$7.35 billion
08/07/2024$192.47$188.99
-1.81%		$198.44$188.57174,627 shs$7.00 billion
08/06/2024$191.23$192.47
+0.65%		$197.91$191.67190,190 shs$7.13 billion
08/05/2024$200.56$191.23
-4.65%		$194.37$188.53165,267 shs$7.09 billion
08/02/2024$208.96$200.56
-4.02%		$204.22$197.62158,673 shs$7.44 billion
08/01/2024$215.42$208.96
-3.00%		$217.86$208.10206,367 shs$7.75 billion
07/31/2024$207.72$215.42
+3.71%		$218.61$206.40306,886 shs$7.99 billion
07/30/2024$205.80$207.72
+0.93%		$209.14$204.92201,369 shs$7.71 billion

Related Companies

This page (NASDAQ:SPSC) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...
Traders Agency | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
“Buffett Indicator” Predicts 62% Stock Market Crash
The last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.
Behind the Markets | Sponsored
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored